Boston Beer Inc $224.81

up +7.01


30/7/2014 04:01 PM  |  NYSE : SAM  
Industries : Food & Beverage / Beverages - Brewers
Last Trade: 224.81
Trade Time: Jul 30 04:01 PM Eastern Daylight Time
Change: 7.01 (3.22 %)
Prev Close: 217.80
Open: 218.90
Bid: 205.00
Ask: 230.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SAM Trend Analysis - it has outperformed the S&P 500 by 140389%
Options:

Call Options: SAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 SAM1416H150 66.80 0.00 72.40 21.0 76.30 10.0 0.0 0
155.00 SAM1416H155 61.80 0.00 67.60 11.0 71.40 21.0 0.0 0
160.00 SAM1416H160 56.80 0.00 62.60 11.0 66.40 21.0 0.0 0
165.00 SAM1416H165 51.80 0.00 57.40 32.0 61.40 21.0 0.0 0
170.00 SAM1416H170 46.80 0.00 51.90 51.0 55.80 10.0 0.0 0
175.00 SAM1416H175 41.90 0.00 47.40 32.0 51.50 21.0 0.0 0
180.00 SAM1416H180 37.00 0.00 42.60 1.0 46.50 21.0 0.0 0
185.00 SAM1416H185 32.10 0.00 37.70 1.0 41.60 49.0 0.0 0
190.00 SAM1416H190 27.40 0.00 32.30 104.0 36.10 21.0 0.0 0
195.00 SAM1416H195 25.10 1.70 27.50 1.0 30.80 25.0 2.0 4
200.00 SAM1416H200 22.60 1.90 25.00 10.0 26.20 20.0 2.0 33
210.00 SAM1416H210 15.00 2.80 16.90 34.0 18.00 41.0 6.0 11
220.00 SAM1416H220 11.20 4.30 10.90 3.0 11.20 16.0 62.0 61
230.00 SAM1416H230 6.80 3.30 6.30 1.0 8.20 12.0 113.0 68
240.00 SAM1416H240 3.60 1.59 3.50 10.0 4.10 10.0 230.0 177
250.00 SAM1416H250 2.15 0.86 2.30 4.0 2.75 1.0 236.0 87
260.00 SAM1416H260 1.42 0.73 1.35 18.0 1.95 1.0 76.0 85
270.00 SAM1416H270 0.99 0.39 0.95 18.0 1.45 31.0 16.0 105
280.00 SAM1416H280 0.80 0.30 0.65 18.0 1.10 10.0 47.0 49
290.00 SAM1416H290 0.53 0.23 0.45 10.0 0.90 21.0 5.0 34
300.00 SAM1416H300 0.25 0.05 0.35 10.0 0.50 10.0 7.0 7
310.00 SAM1416H310 0.35 0.20 0.20 10.0 0.40 10.0 1.0 5
320.00 SAM1416H320 0.30 0.20 0.20 10.0 0.30 10.0 1.0 8
330.00 SAM1416H330 0.25 0.20 0.15 10.0 0.25 10.0 5.0 16

Put Options: SAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 SAM1416T150 0.25 0.00 0.05 10.0 0.25 10.0 0.0 0
155.00 SAM1416T155 0.25 0.00 0.05 1.0 0.25 20.0 0.0 0
160.00 SAM1416T160 0.25 0.00 0.05 10.0 0.25 20.0 0.0 0
165.00 SAM1416T165 0.25 0.00 0.10 10.0 0.25 20.0 0.0 0
170.00 SAM1416T170 0.25 0.00 0.05 1.0 0.25 31.0 2.0 3
175.00 SAM1416T175 0.35 0.30 0.05 10.0 0.25 20.0 1.0 11
180.00 SAM1416T180 0.49 0.44 0.05 21.0 0.20 11.0 20.0 35
185.00 SAM1416T185 0.50 0.17 0.05 10.0 0.30 1.0 8.0 26
190.00 SAM1416T190 0.43 0.03 0.20 10.0 0.35 10.0 48.0 57
195.00 SAM1416T195 0.68 -0.17 0.45 10.0 1.60 20.0 27.0 312
200.00 SAM1416T200 0.90 -0.70 0.85 21.0 1.45 46.0 210.0 462
210.00 SAM1416T210 3.10 -1.19 2.75 10.0 5.40 10.0 70.0 92
220.00 SAM1416T220 6.54 -2.06 4.40 12.0 6.60 9.0 15.0 76
230.00 SAM1416T230 13.50 -1.40 11.50 5.0 12.30 8.0 5.0 70
240.00 SAM1416T240 24.30 1.10 18.20 65.0 20.30 44.0 8.0 11
250.00 SAM1416T250 30.20 -2.20 27.20 20.0 28.40 36.0 1.0 5
260.00 SAM1416T260 39.80 -0.70 36.90 10.0 38.20 31.0 1.0 12
270.00 SAM1416T270 50.80 0.00 44.90 46.0 49.00 68.0 0.0 0
280.00 SAM1416T280 59.90 0.00 54.30 43.0 58.40 86.0 2.0 2
290.00 SAM1416T290 69.90 0.00 64.50 10.0 68.80 53.0 0.0 0
300.00 SAM1416T300 79.80 0.00 74.50 21.0 78.70 51.0 0.0 0
310.00 SAM1416T310 89.50 0.00 84.50 10.0 88.50 51.0 0.0 0
320.00 SAM1416T320 99.60 0.00 93.80 10.0 97.80 21.0 0.0 0
330.00 SAM1416T330 109.50 0.00 104.50 21.0 108.40 51.0 0.0 0
Trading Center